5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
+19.58%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+17.56%
Viatris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $12.21 | $12.52 (2.54%) | $12.57 | $12.14 | 55.04 M | $14.94 B |
| 12/19/2024 | $12.23 | $12.13 (-0.82%) | $12.38 | $12.07 | 7.81 M | $14.48 B |
| 12/18/2024 | $12.53 | $12.26 (-2.15%) | $12.74 | $12.25 | 7.45 M | $14.63 B |
| 12/17/2024 | $12.51 | $12.59 (0.64%) | $12.72 | $12.46 | 7.47 M | $15.03 B |
| 12/16/2024 | $12.56 | $12.53 (-0.24%) | $12.78 | $12.52 | 7.55 M | $14.95 B |
| 12/13/2024 | $12.83 | $12.63 (-1.56%) | $12.84 | $12.52 | 8.24 M | $15.07 B |
| 12/12/2024 | $12.73 | $12.82 (0.71%) | $13.13 | $12.70 | 11.62 M | $15.30 B |
| 12/11/2024 | $12.51 | $12.75 (1.92%) | $12.79 | $12.37 | 10.56 M | $15.22 B |
| 12/10/2024 | $12.79 | $12.51 (-2.19%) | $12.83 | $12.44 | 5.93 M | $14.93 B |
| 12/09/2024 | $12.64 | $12.80 (1.27%) | $12.86 | $12.61 | 6.69 M | $15.28 B |
| 12/06/2024 | $12.97 | $12.72 (-1.93%) | $13.00 | $12.68 | 5.01 M | $15.18 B |
| 12/05/2024 | $13.04 | $12.89 (-1.15%) | $13.05 | $12.84 | 5.94 M | $15.38 B |
| 12/04/2024 | $13.04 | $13.04 (0%) | $13.07 | $12.85 | 5.62 M | $15.56 B |
| 12/03/2024 | $13.21 | $13.00 (-1.59%) | $13.23 | $12.98 | 7.50 M | $15.52 B |
| 12/02/2024 | $13.13 | $13.20 (0.53%) | $13.25 | $13.03 | 5.29 M | $15.75 B |
| 11/29/2024 | $13.22 | $13.09 (-0.98%) | $13.24 | $13.08 | 4.70 M | $15.62 B |
| 11/27/2024 | $13.08 | $13.22 (1.07%) | $13.23 | $13.01 | 4.74 M | $15.78 B |
| 11/26/2024 | $13.33 | $13.08 (-1.88%) | $13.33 | $12.94 | 7.42 M | $15.61 B |
| 11/25/2024 | $13.47 | $13.36 (-0.82%) | $13.55 | $13.35 | 11.09 M | $15.95 B |
| 11/22/2024 | $13.14 | $13.37 (1.75%) | $13.50 | $13.13 | 8.36 M | $15.96 B |
| 11/21/2024 | $13.20 | $13.25 (0.38%) | $13.33 | $13.10 | 6.96 M | $15.81 B |
| 11/20/2024 | $12.97 | $13.13 (1.23%) | $13.22 | $12.94 | 8.77 M | $15.67 B |
| 11/19/2024 | $12.92 | $13.05 (1.01%) | $13.07 | $12.79 | 7.39 M | $15.58 B |
| 11/18/2024 | $12.78 | $13.00 (1.72%) | $13.06 | $12.68 | 9.03 M | $15.52 B |
| 11/15/2024 | $12.63 | $12.83 (1.58%) | $12.87 | $12.53 | 9.15 M | $15.31 B |
| 11/14/2024 | $12.95 | $12.62 (-2.55%) | $13.09 | $12.58 | 6.46 M | $15.06 B |
| 11/13/2024 | $12.85 | $13.00 (1.17%) | $13.03 | $12.83 | 8.25 M | $15.52 B |
| 11/12/2024 | $13.00 | $12.93 (-0.54%) | $13.17 | $12.87 | 8.35 M | $15.43 B |
| 11/11/2024 | $13.06 | $13.09 (0.23%) | $13.21 | $12.79 | 10.04 M | $15.62 B |
| 11/08/2024 | $13.07 | $12.96 (-0.84%) | $13.21 | $12.73 | 8.94 M | $15.47 B |
| 11/07/2024 | $11.81 | $13.18 (11.6%) | $13.44 | $11.67 | 22.18 M | $15.73 B |
| 11/06/2024 | $11.87 | $11.61 (-2.19%) | $12.01 | $11.58 | 11.59 M | $13.86 B |
| 11/05/2024 | $11.44 | $11.61 (1.49%) | $11.63 | $11.33 | 5.30 M | $13.86 B |
| 11/04/2024 | $11.59 | $11.45 (-1.21%) | $11.70 | $11.43 | 5.31 M | $13.64 B |
| 11/01/2024 | $11.67 | $11.62 (-0.43%) | $11.77 | $11.58 | 5.35 M | $13.84 B |
| 10/31/2024 | $11.88 | $11.60 (-2.36%) | $11.90 | $11.59 | 8.05 M | $13.82 B |
| 10/30/2024 | $11.67 | $11.89 (1.89%) | $11.96 | $11.65 | 4.76 M | $14.16 B |
| 10/29/2024 | $11.69 | $11.74 (0.43%) | $11.78 | $11.63 | 4.80 M | $13.98 B |
| 10/28/2024 | $11.52 | $11.76 (2.08%) | $11.79 | $11.48 | 5.02 M | $14.01 B |
| 10/25/2024 | $11.56 | $11.44 (-1.04%) | $11.69 | $11.43 | 3.18 M | $13.63 B |
| 10/24/2024 | $11.56 | $11.48 (-0.69%) | $11.64 | $11.43 | 4.07 M | $13.67 B |
| 10/23/2024 | $11.63 | $11.55 (-0.69%) | $11.72 | $11.49 | 3.47 M | $13.76 B |
| 10/22/2024 | $11.54 | $11.67 (1.13%) | $11.71 | $11.52 | 4.08 M | $13.90 B |
| 10/21/2024 | $11.76 | $11.57 (-1.62%) | $11.81 | $11.57 | 3.71 M | $13.78 B |
| 10/18/2024 | $11.61 | $11.76 (1.29%) | $11.77 | $11.51 | 4.68 M | $14.01 B |
| 10/17/2024 | $11.82 | $11.71 (-0.93%) | $11.83 | $11.66 | 4.00 M | $13.95 B |
| 10/16/2024 | $11.85 | $11.82 (-0.25%) | $11.89 | $11.73 | 4.35 M | $14.08 B |
| 10/15/2024 | $11.39 | $11.84 (3.95%) | $11.93 | $11.36 | 6.75 M | $14.10 B |
| 10/14/2024 | $11.37 | $11.39 (0.18%) | $11.41 | $11.28 | 5.05 M | $13.57 B |
| 10/11/2024 | $11.37 | $11.38 (0.09%) | $11.45 | $11.32 | 4.22 M | $13.55 B |
| 10/10/2024 | $11.42 | $11.33 (-0.79%) | $11.46 | $11.25 | 4.84 M | $13.50 B |
| 10/09/2024 | $11.36 | $11.41 (0.44%) | $11.47 | $11.29 | 4.21 M | $13.59 B |
| 10/08/2024 | $11.33 | $11.32 (-0.09%) | $11.43 | $11.24 | 4.41 M | $13.48 B |
| 10/07/2024 | $11.60 | $11.33 (-2.33%) | $11.65 | $11.33 | 4.62 M | $13.50 B |
| 10/04/2024 | $11.50 | $11.59 (0.78%) | $11.65 | $11.48 | 4.02 M | $13.80 B |
| 10/03/2024 | $11.39 | $11.43 (0.35%) | $11.45 | $11.28 | 7.02 M | $13.61 B |
| 10/02/2024 | $11.48 | $11.47 (-0.09%) | $11.52 | $11.33 | 6.96 M | $13.66 B |
| 10/01/2024 | $11.62 | $11.49 (-1.12%) | $11.66 | $11.41 | 6.82 M | $13.69 B |
| 09/30/2024 | $11.57 | $11.61 (0.35%) | $11.65 | $11.49 | 6.34 M | $13.83 B |
| 09/27/2024 | $11.64 | $11.55 (-0.77%) | $11.68 | $11.50 | 6.37 M | $13.76 B |
| 09/26/2024 | $11.30 | $11.62 (2.83%) | $11.65 | $11.19 | 10.52 M | $13.84 B |
| 09/25/2024 | $11.49 | $11.27 (-1.91%) | $11.55 | $11.21 | 19.56 M | $13.42 B |
| 09/24/2024 | $11.52 | $11.45 (-0.61%) | $11.60 | $11.42 | 10.06 M | $13.64 B |
| 09/23/2024 | $11.44 | $11.47 (0.26%) | $11.65 | $11.42 | 11.82 M | $13.66 B |